Euronext US Screened Climate Ambition 35 EW GR (USC3G)
EU
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -121.4 | -1.8219228039 | 6663.29 | 6676.64 | 6541.89 | 0 | 0 | IX |
| 4 | -15.4 | -0.234853117675 | 6557.29 | 6676.64 | 6392.39 | 0 | 0 | IX |
| 12 | 232.1 | 3.67841085044 | 6309.79 | 6676.64 | 6309.79 | 0 | 0 | IX |
| 26 | 594.16 | 9.98969354695 | 5947.73 | 6676.64 | 5834.85 | 0 | 0 | IX |
| 52 | 1399.29 | 27.2097771555 | 5142.6 | 6676.64 | 5114.76 | 0 | 0 | IX |
| 156 | 1184.62 | 22.1123818661 | 5357.27 | 6676.64 | 3707.14 | 0 | 0 | IX |
| 260 | 1184.62 | 22.1123818661 | 5357.27 | 6676.64 | 3707.14 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734024600 | 6566.99 | -46.62 | -0.70 | 6598.52 | 6598.52 | 6555.75 | 0 |
| 1733938200 | 6613.61 | 29.56 | 0.45 | 6577.47 | 6617.66 | 6577.47 | 0 |
| 1733851800 | 6584.05 | -34.81 | -0.53 | 6604 | 6608.07 | 6581.05 | 0 |
| 1733765400 | 6618.86 | -43.94 | -0.66 | 6660.8 | 6660.8 | 6615.6899 | 0 |
| 1733506200 | 6662.8 | 13.53 | 0.20 | 6638.75 | 6676.64 | 6638.75 | 0 |
| 1733419800 | 6649.27 | -1.41 | -0.02 | 6663.29 | 6663.53 | 6643.09 | 0 |
| 1733333400 | 6650.68 | 42.78 | 0.65 | 6614.14 | 6658.29 | 6614.14 | 0 |
| 1733247000 | 6607.9 | 0.3 | 0.00 | 6615.91 | 6615.91 | 6597.45 | 0 |
| 1733160600 | 6607.6 | -19.45 | -0.29 | 6609.3 | 6620.05 | 6598.36 | 0 |
| 1732901400 | 6627.05 | 41.23 | 0.63 | 6587.05 | 6632.57 | 6587.05 | 0 |
| 1732815000 | 6585.82 | -0.24 | -0.00 | 6585.82 | 6585.82 | 6585.82 | 0 |
| 1732728600 | 6586.06 | -3.76 | -0.06 | 6615.41 | 6615.41 | 6577.85 | 0 |
| 1732642200 | 6589.82 | 28.53 | 0.43 | 6578.43 | 6592.63 | 6567.22 | 0 |
| 1732555800 | 6561.29 | 21.96 | 0.34 | 6543.08 | 6601.89 | 6543.08 | 0 |
| 1732296600 | 6539.33 | 30.46 | 0.47 | 6508.37 | 6547.32 | 6508.37 | 0 |
| 1732210200 | 6508.87 | 85.03 | 1.32 | 6456.4 | 6511.24 | 6444.58 | 0 |
| 1732123800 | 6423.84 | -14.13 | -0.22 | 6449.6899 | 6453.53 | 6400.13 | 0 |
| 1732037400 | 6437.97 | 4.11 | 0.06 | 6433.41 | 6438.72 | 6392.39 | 0 |
| 1731951000 | 6433.86 | 19.16 | 0.30 | 6418.71 | 6442.4799 | 6407.59 | 0 |
| 1731691800 | 6414.7 | -106.25 | -1.63 | 6509.51 | 6509.51 | 6412.83 | 0 |
| 1731605400 | 6520.95 | -53.37 | -0.81 | 6557.29 | 6557.29 | 6519.62 | 0 |
| 1731519000 | 6574.32 | 0 | 0.00 | 6574.32 | 6574.32 | 6574.32 | 0 |
| 1731432600 | 6574.32 | -31.33 | -0.47 | 6595.6 | 6609.14 | 6569.35 | 0 |
| 1731346200 | 6605.65 | 1.81 | 0.03 | 6606.6 | 6625.79 | 6601.71 | 0 |
| 1731087000 | 6603.84 | 38.6 | 0.59 | 6571.87 | 6609.27 | 6571.87 | 0 |
| 1731000600 | 6565.24 | 39.05 | 0.60 | 6545.26 | 6576.46 | 6545.26 | 0 |
| 1730914200 | 6526.1899 | 127.97 | 2.00 | 6410.43 | 6545.58 | 6410.43 | 0 |
| 1730827800 | 6398.22 | 38.28 | 0.60 | 6353.57 | 6402.9399 | 6353.57 | 0 |
| 1730741400 | 6359.9399 | -48.67 | -0.76 | 6380.58 | 6384.13 | 6334.54 | 0 |
| 1730482200 | 6408.61 | 27.83 | 0.44 | 6357.86 | 6421.38 | 6357.86 | 0 |
| 1730395800 | 6380.78 | -83.3 | -1.29 | 6446.92 | 6446.92 | 6370.28 | 0 |
| 1730309400 | 6464.08 | -26.69 | -0.41 | 6483.92 | 6484.15 | 6431.47 | 0 |
| 1730223000 | 6490.77 | 18.95 | 0.29 | 6470.7 | 6500.91 | 6449.56 | 0 |
| 1730136600 | 6471.82 | -24.91 | -0.38 | 6453.37 | 6488.96 | 6453.37 | 0 |
| 1729873800 | 6496.7299 | 33.78 | 0.52 | 6474.31 | 6518.59 | 6474.31 | 0 |
| 1729787400 | 6462.95 | -38.49 | -0.59 | 6500.13 | 6500.13 | 6451.95 | 0 |
| 1729701000 | 6501.4399 | -37.07 | -0.57 | 6554.32 | 6554.32 | 6501.17 | 0 |
| 1729614600 | 6538.51 | -8.94 | -0.14 | 6553.92 | 6553.92 | 6516.87 | 0 |
| 1729528200 | 6547.45 | -31.83 | -0.48 | 6583.63 | 6583.63 | 6531.87 | 0 |
| 1729269000 | 6579.28 | -13.17 | -0.20 | 6572.21 | 6587.1899 | 6562.81 | 0 |
| 1729182600 | 6592.45 | 18.01 | 0.27 | 6566.74 | 6607.75 | 6566.74 | 0 |
| 1729096200 | 6574.4399 | 0 | 0.00 | 6574.4399 | 6574.4399 | 6574.4399 | 0 |
| 1729009800 | 6574.4399 | -15.03 | -0.23 | 6593.07 | 6607.11 | 6565.66 | 0 |
| 1728923400 | 6589.47 | 64.79 | 0.99 | 6540.56 | 6590.41 | 6540.56 | 0 |
| 1728664200 | 6524.68 | 35.57 | 0.55 | 6483.38 | 6535.18 | 6483.38 | 0 |
| 1728577800 | 6489.11 | 0 | 0.00 | 6489.11 | 6489.11 | 6489.11 | 0 |
| 1728491400 | 6489.11 | 48.21 | 0.75 | 6456.85 | 6500.26 | 6451.77 | 0 |
| 1728405000 | 6440.9 | 13.47 | 0.21 | 6397.41 | 6447.59 | 6397.41 | 0 |
| 1728318600 | 6427.43 | 21.58 | 0.34 | 6446.01 | 6446.01 | 6421.64 | 0 |
| 1728059400 | 6405.85 | 7.16 | 0.11 | 6389.14 | 6433.72 | 6389.14 | 0 |
| 1727973000 | 6398.6899 | -1.39 | -0.02 | 6396.43 | 6407.13 | 6373.47 | 0 |
| 1727886600 | 6400.08 | 8.73 | 0.14 | 6390.11 | 6407.42 | 6358.16 | 0 |
| 1727800200 | 6391.35 | -19.33 | -0.30 | 6444.16 | 6447.1 | 6369.33 | 0 |
| 1727713800 | 6410.68 | -11.08 | -0.17 | 6408.75 | 6414.3 | 6393.14 | 0 |
| 1727454600 | 6421.76 | 14.01 | 0.22 | 6425.68 | 6445.03 | 6419.6899 | 0 |
| 1727368200 | 6407.75 | 26.79 | 0.42 | 6379.1899 | 6430.91 | 6379.1899 | 0 |
| 1727281800 | 6380.96 | -13.33 | -0.21 | 6394.07 | 6402.64 | 6375.71 | 0 |
| 1727195400 | 6394.29 | 3.02 | 0.05 | 6397.74 | 6402 | 6370.2299 | 0 |
| 1727109000 | 6391.27 | 2.19 | 0.03 | 6397.14 | 6408.29 | 6384.26 | 0 |
| 1726849800 | 6389.08 | -24.98 | -0.39 | 6404.34 | 6404.34 | 6366.85 | 0 |
| 1726763400 | 6414.06 | 84.19 | 1.33 | 6309.79 | 6414.06 | 6309.79 | 0 |
| 1726677000 | 6329.87 | -10.2 | -0.16 | 6333.65 | 6337.45 | 6314.9 | 0 |
| 1726590600 | 6340.07 | -2.97 | -0.05 | 6358.39 | 6374.77 | 6335.92 | 0 |
| 1726504200 | 6343.04 | 33.88 | 0.54 | 6320.4399 | 6353.58 | 6320.4399 | 0 |
| 1726245000 | 6309.16 | 52.33 | 0.84 | 6293.61 | 6321.7 | 6284.85 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
